(EMC)
AMEX: EMC
· Real-Time Price · USD
29.99
0.00 (0.02%)
At close: Sep 05, 2025, 3:59 PM
EMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.96 | 30.08 | 29.87 | 29.99 | 29.99 | 1.25% | 4,720 |
| Sep 4, 2025 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | -0.17% | 1,734 |
| Sep 3, 2025 | 29.62 | 29.68 | 29.60 | 29.67 | 29.67 | 0.44% | 12,400 |
| Sep 2, 2025 | 29.40 | 29.54 | 29.40 | 29.54 | 29.54 | -0.64% | 4,800 |
| Aug 29, 2025 | 29.70 | 29.73 | 29.64 | 29.73 | 29.73 | -0.83% | 3,400 |
| Aug 28, 2025 | 29.93 | 29.98 | 29.93 | 29.98 | 29.98 | 0.54% | 1,632 |
| Aug 27, 2025 | 29.75 | 29.82 | 29.66 | 29.82 | 29.82 | -0.86% | 4,302 |
| Aug 26, 2025 | 30.11 | 30.11 | 30.02 | 30.08 | 30.08 | -0.03% | 2,600 |
| Aug 25, 2025 | 30.12 | 30.17 | 30.09 | 30.09 | 30.09 | -0.10% | 1,245 |
| Aug 22, 2025 | 29.99 | 30.12 | 29.99 | 30.12 | 30.12 | 2.03% | 1,300 |
| Aug 21, 2025 | 29.50 | 29.57 | 29.47 | 29.52 | 29.52 | -0.14% | 3,226 |
| Aug 20, 2025 | 29.53 | 29.57 | 29.35 | 29.56 | 29.56 | 0.14% | 9,017 |
| Aug 19, 2025 | 29.75 | 29.76 | 29.51 | 29.52 | 29.52 | -0.81% | 4,800 |
| Aug 18, 2025 | 29.69 | 29.76 | 29.69 | 29.76 | 29.76 | 0.68% | 4,410 |
| Aug 15, 2025 | 29.61 | 29.61 | 29.52 | 29.56 | 29.56 | 0.24% | 11,818 |
| Aug 14, 2025 | 29.49 | 29.56 | 29.45 | 29.49 | 29.49 | -1.21% | 7,000 |
| Aug 13, 2025 | 29.84 | 29.90 | 29.76 | 29.85 | 29.85 | 1.05% | 12,828 |
| Aug 12, 2025 | 29.36 | 29.55 | 29.36 | 29.54 | 29.54 | 0.92% | 12,622 |
| Aug 11, 2025 | 29.33 | 29.34 | 29.25 | 29.27 | 29.27 | -0.41% | 9,004 |
| Aug 8, 2025 | 29.36 | 29.40 | 29.31 | 29.39 | 29.39 | -0.68% | 11,500 |